News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.7094017094 | 5.85 | 6.06 | 5.75 | 3973 | 5.901418 | DE |
| 4 | -0.65 | -10.15625 | 6.4 | 6.4 | 5.75 | 2946 | 6.03943257 | DE |
| 12 | 0.19 | 3.41726618705 | 5.56 | 6.6 | 5.04 | 3544 | 5.85293523 | DE |
| 26 | 0.41 | 7.67790262172 | 5.34 | 6.6 | 5.04 | 4541 | 5.85290939 | DE |
| 52 | -0.21 | -3.52348993289 | 5.96 | 7.1 | 4.4 | 4894 | 5.79826834 | DE |
| 156 | 1.215 | 26.7916207277 | 4.535 | 7.1 | 3.215 | 5629 | 4.79677765 | DE |
| 260 | 1.7 | 41.975308642 | 4.05 | 7.1 | 1.5 | 6889 | 4.00745395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 5.94 | 0.13 | 2.24 | 5.8099999 | 5.96 | 5.8099999 | 3801 |
| 1718987400 | 5.8099999 | -0.03 | -0.51 | 5.85 | 5.85 | 5.8099999 | 821 |
| 1718901000 | 5.84 | -0.03 | -0.51 | 5.88 | 5.99 | 5.84 | 572 |
| 1718814600 | 5.87 | -0.03 | -0.51 | 5.9 | 5.97 | 5.87 | 522 |
| 1718728200 | 5.9 | 0.06 | 1.03 | 5.85 | 6.0599999 | 5.83 | 14150 |
| 1718641800 | 5.84 | -0.12 | -2.01 | 5.96 | 5.96 | 5.84 | 3101 |
| 1718382600 | 5.96 | -0.22 | -3.56 | 6.24 | 6.24 | 5.96 | 4274 |
| 1718296200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 253 |
| 1718209800 | 6.18 | 0.06 | 0.98 | 6.13 | 6.24 | 6.13 | 203 |
| 1718123400 | 6.12 | 0 | 0.00 | 6.12 | 6.18 | 6.12 | 3831 |
| 1718037000 | 6.12 | -0.08 | -1.29 | 6.2 | 6.21 | 6.0599999 | 4598 |
| 1717777800 | 6.2 | -0.06 | -0.96 | 6.2699999 | 6.2699999 | 6.2 | 778 |
| 1717691400 | 6.26 | 0.02 | 0.32 | 6.24 | 6.34 | 6.24 | 1513 |
| 1717605000 | 6.24 | 0.04 | 0.65 | 6.21 | 6.32 | 6.21 | 2643 |
| 1717518600 | 6.2 | -0.08 | -1.27 | 6.29 | 6.34 | 6.2 | 2737 |
| 1717432200 | 6.28 | 0 | 0.00 | 6.32 | 6.4 | 6.28 | 1393 |
| 1717173000 | 6.28 | 0.2 | 3.29 | 6.09 | 6.4 | 6.09 | 3155 |
| 1717086600 | 6.08 | 0.04 | 0.66 | 6.05 | 6.18 | 6.01 | 2224 |
| 1717000200 | 6.04 | -0.24 | -3.82 | 6.25 | 6.25 | 6.04 | 9795 |
| 1716913800 | 6.28 | -0.12 | -1.88 | 6.4 | 6.4 | 6.25 | 1259 |
| 1716827400 | 6.4 | -0.11 | -1.69 | 6.51 | 6.5199999 | 6.4 | 2772 |
| 1716568200 | 6.51 | 0.08 | 1.24 | 6.29 | 6.6 | 6.29 | 13136 |
| 1716481800 | 6.43 | 0.16 | 2.55 | 6.28 | 6.54 | 6.28 | 3101 |
| 1716395400 | 6.2699999 | -0.08 | -1.26 | 6.44 | 6.49 | 6.2699999 | 3120 |
| 1716309000 | 6.35 | 0.06 | 0.95 | 6.29 | 6.43 | 6.25 | 4570 |
| 1716222600 | 6.29 | 0.04 | 0.64 | 6.25 | 6.29 | 6.25 | 3375 |
| 1715963400 | 6.25 | 0.06 | 0.97 | 6.18 | 6.25 | 6.08 | 4195 |
| 1715877000 | 6.19 | 0.14 | 2.31 | 6.05 | 6.19 | 6.05 | 3101 |
| 1715790600 | 6.05 | 0.11 | 1.85 | 5.94 | 6.05 | 5.91 | 1495 |
| 1715704200 | 5.94 | 0 | 0.00 | 5.94 | 5.95 | 5.94 | 3525 |
| 1715617800 | 5.94 | 0.18 | 3.13 | 5.76 | 5.94 | 5.76 | 2583 |
| 1715358600 | 5.76 | -0.34 | -5.57 | 6.09 | 6.11 | 5.76 | 24961 |
| 1715272200 | 6.1 | 0.13 | 2.18 | 5.98 | 6.1 | 5.98 | 1375 |
| 1715185800 | 5.97 | -0.13 | -2.13 | 6 | 6 | 5.97 | 1268 |
| 1715099400 | 6.1 | 0.28 | 4.81 | 5.8 | 6.1 | 5.8 | 2559 |
| 1715013000 | 5.82 | 0.02 | 0.34 | 5.8099999 | 5.85 | 5.8 | 332 |
| 1714753800 | 5.8 | -0.06 | -1.02 | 5.86 | 5.87 | 5.8 | 974 |
| 1714667400 | 5.86 | 0.11 | 1.91 | 5.75 | 5.86 | 5.73 | 506 |
| 1714494600 | 5.75 | 0 | 0.00 | 5.75 | 5.86 | 5.73 | 1966 |
| 1714408200 | 5.75 | 0.15 | 2.68 | 5.6 | 5.75 | 5.6 | 5701 |
| 1714149000 | 5.6 | -0.03 | -0.53 | 5.63 | 5.63 | 5.59 | 2904 |
| 1714062600 | 5.63 | -0.12 | -2.09 | 5.75 | 5.75 | 5.63 | 1551 |
| 1713976200 | 5.75 | 0.08 | 1.41 | 5.67 | 5.7699999 | 5.67 | 3842 |
| 1713889800 | 5.67 | 0.1 | 1.80 | 5.57 | 5.78 | 5.57 | 3543 |
| 1713803400 | 5.57 | 0.07 | 1.27 | 5.5 | 5.59 | 5.5 | 4258 |
| 1713544200 | 5.5 | 0.24 | 4.56 | 5.25 | 5.5 | 5.25 | 9379 |
| 1713457800 | 5.26 | 0.03 | 0.57 | 5.23 | 5.26 | 5.2 | 1030 |
| 1713371400 | 5.23 | 0.15 | 2.95 | 5.21 | 5.26 | 5.15 | 2631 |
| 1713285000 | 5.08 | -0.07 | -1.36 | 5.15 | 5.15 | 5.04 | 491 |
| 1713198600 | 5.15 | -0.03 | -0.58 | 5.18 | 5.18 | 5.11 | 2722 |
| 1712939400 | 5.18 | -0.26 | -4.78 | 5.44 | 5.47 | 5.18 | 4736 |
| 1712853000 | 5.44 | 0.04 | 0.74 | 5.43 | 5.45 | 5.4 | 2323 |
| 1712766600 | 5.4 | 0.06 | 1.12 | 5.34 | 5.41 | 5.34 | 12489 |
| 1712680200 | 5.34 | 0.1 | 1.91 | 5.28 | 5.34 | 5.28 | 1101 |
| 1712593800 | 5.24 | 0.13 | 2.54 | 5.14 | 5.29 | 5.14 | 2150 |
| 1712334600 | 5.11 | -0.15 | -2.85 | 5.25 | 5.25 | 5.11 | 871 |
| 1712248200 | 5.26 | -0.01 | -0.19 | 5.2699999 | 5.33 | 5.2 | 2848 |
| 1712161800 | 5.2699999 | 0.09 | 1.74 | 5.18 | 5.2699999 | 5.18 | 900 |
| 1712075400 | 5.18 | -0.41 | -7.33 | 5.5599999 | 5.5599999 | 5.18 | 6371 |
| 1711647000 | 5.59 | 0.1 | 1.82 | 5.45 | 5.64 | 5.45 | 1716 |
| 1711560600 | 5.49 | 0.03 | 0.55 | 5.46 | 5.5599999 | 5.44 | 1069 |
| 1711474200 | 5.46 | -0.03 | -0.55 | 5.45 | 5.5 | 5.45 | 3382 |
| 1711387800 | 5.49 | -0.11 | -1.96 | 5.49 | 5.49 | 5.49 | 2013 |
| 1711128600 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
